Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.750 | 4.820 | 4.580 | 4.800 | 4.800 | 31,174,817 |
| 2024-01-23 | 4.730 | 4.810 | 4.660 | 4.740 | 4.740 | 25,162,719 |
| 2024-01-22 | 5.010 | 5.060 | 4.660 | 4.720 | 4.720 | 28,243,360 |
| 2024-01-19 | 5.090 | 5.150 | 4.990 | 5.000 | 5.000 | 21,348,700 |
| 2024-01-18 | 5.030 | 5.150 | 4.930 | 5.120 | 5.120 | 34,504,700 |
| 2024-01-17 | 5.230 | 5.250 | 5.090 | 5.100 | 5.100 | 20,929,780 |
| 2024-01-16 | 5.320 | 5.320 | 5.170 | 5.260 | 5.260 | 24,881,700 |
| 2024-01-15 | 5.290 | 5.360 | 5.250 | 5.300 | 5.300 | 19,697,100 |
| 2024-01-12 | 5.430 | 5.440 | 5.310 | 5.320 | 5.320 | 33,275,401 |
| 2024-01-11 | 5.350 | 5.550 | 5.310 | 5.440 | 5.440 | 36,741,219 |
| 2024-01-10 | 5.470 | 5.520 | 5.320 | 5.340 | 5.340 | 21,689,718 |
| 2024-01-09 | 5.500 | 5.580 | 5.450 | 5.510 | 5.510 | 19,959,100 |
| 2024-01-08 | 5.580 | 5.590 | 5.450 | 5.450 | 5.450 | 21,517,629 |
| 2024-01-05 | 5.760 | 5.790 | 5.570 | 5.600 | 5.600 | 26,492,540 |
| 2024-01-04 | 5.770 | 5.810 | 5.710 | 5.750 | 5.750 | 19,354,400 |
| 2024-01-03 | 5.850 | 5.910 | 5.710 | 5.790 | 5.790 | 30,957,009 |
| 2024-01-02 | 5.960 | 5.980 | 5.880 | 5.880 | 5.880 | 29,612,980 |
| 2023-12-29 | 5.830 | 5.990 | 5.800 | 5.950 | 5.950 | 37,432,600 |
| 2023-12-28 | 5.730 | 5.890 | 5.670 | 5.850 | 5.850 | 40,095,858 |
| 2023-12-27 | 5.630 | 5.770 | 5.600 | 5.750 | 5.750 | 30,782,100 |
| 2023-12-26 | 5.790 | 5.790 | 5.600 | 5.610 | 5.610 | 25,967,040 |
| 2023-12-25 | 5.780 | 5.830 | 5.720 | 5.790 | 5.790 | 17,684,660 |
| 2023-12-22 | 5.890 | 5.940 | 5.730 | 5.770 | 5.770 | 36,427,569 |
| 2023-12-21 | 5.830 | 5.910 | 5.730 | 5.880 | 5.880 | 33,832,591 |
| 2023-12-20 | 5.980 | 6.000 | 5.850 | 5.870 | 5.870 | 23,424,403 |
| 2023-12-19 | 5.900 | 6.020 | 5.900 | 5.960 | 5.960 | 25,209,560 |
| 2023-12-18 | 6.050 | 6.060 | 5.900 | 5.920 | 5.920 | 35,697,500 |
| 2023-12-15 | 6.150 | 6.180 | 6.030 | 6.060 | 6.060 | 37,197,242 |
| 2023-12-14 | 6.270 | 6.310 | 6.130 | 6.150 | 6.150 | 40,808,608 |
| 2023-12-13 | 6.300 | 6.320 | 6.230 | 6.240 | 6.240 | 35,758,871 |
| 2023-12-12 | 6.370 | 6.390 | 6.290 | 6.340 | 6.340 | 43,418,130 |
| 2023-12-11 | 6.250 | 6.360 | 6.180 | 6.350 | 6.350 | 46,729,337 |
| 2023-12-08 | 6.260 | 6.370 | 6.220 | 6.240 | 6.240 | 47,223,807 |
| 2023-12-07 | 6.300 | 6.370 | 6.240 | 6.270 | 6.270 | 41,982,400 |
| 2023-12-06 | 6.280 | 6.360 | 6.210 | 6.310 | 6.310 | 57,845,300 |
| 2023-12-05 | 6.550 | 6.550 | 6.300 | 6.320 | 6.320 | 62,931,167 |
| 2023-12-04 | 6.600 | 6.670 | 6.540 | 6.560 | 6.560 | 52,434,640 |
| 2023-12-01 | 6.490 | 6.620 | 6.420 | 6.600 | 6.600 | 57,928,980 |
| 2023-11-30 | 6.540 | 6.610 | 6.380 | 6.490 | 6.490 | 85,272,520 |
| 2023-11-29 | 6.730 | 6.890 | 6.580 | 6.620 | 6.620 | 83,937,507 |
| 2023-11-28 | 6.780 | 7.010 | 6.720 | 6.810 | 6.810 | 96,729,953 |
| 2023-11-27 | 6.650 | 6.780 | 6.570 | 6.730 | 6.730 | 80,684,151 |
| 2023-11-24 | 7.000 | 7.100 | 6.680 | 6.700 | 6.700 | 134,852,483 |
| 2023-11-23 | 7.010 | 7.180 | 6.960 | 7.060 | 7.060 | 109,861,068 |
| 2023-11-22 | 7.400 | 7.410 | 7.070 | 7.090 | 7.090 | 196,452,140 |
| 2023-11-21 | 7.200 | 7.900 | 7.020 | 7.680 | 7.680 | 312,174,314 |
| 2023-11-20 | 7.230 | 7.560 | 7.120 | 7.170 | 7.170 | 207,942,680 |
| 2023-11-17 | 7.030 | 7.190 | 6.920 | 6.990 | 6.990 | 161,431,922 |
| 2023-11-16 | 7.140 | 7.200 | 6.930 | 6.960 | 6.960 | 220,941,987 |
| 2023-11-15 | 7.680 | 7.880 | 7.280 | 7.380 | 7.380 | 275,595,754 |
| 2023-11-14 | 7.400 | 7.750 | 7.140 | 7.670 | 7.670 | 351,911,062 |
| 2023-11-13 | 7.390 | 7.870 | 7.250 | 7.490 | 7.490 | 438,564,098 |
| 2023-11-10 | 5.730 | 6.840 | 5.720 | 6.840 | 6.840 | 228,702,780 |
| 2023-11-09 | 5.880 | 5.910 | 5.680 | 5.700 | 5.700 | 71,845,637 |
| 2023-11-08 | 5.710 | 6.040 | 5.630 | 5.910 | 5.910 | 120,760,900 |
| 2023-11-07 | 5.690 | 5.760 | 5.660 | 5.720 | 5.720 | 49,242,380 |
| 2023-11-06 | 5.560 | 5.730 | 5.520 | 5.720 | 5.720 | 55,740,600 |
| 2023-11-03 | 5.390 | 5.590 | 5.360 | 5.580 | 5.580 | 56,807,260 |
| 2023-11-02 | 5.460 | 5.580 | 5.350 | 5.350 | 5.350 | 45,962,680 |
| 2023-11-01 | 5.510 | 5.590 | 5.440 | 5.460 | 5.460 | 41,953,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.